Vanguard Russell 1000 Index Fund ETF Shares (VONE) Historical Stock Data
229.87 ↑2.14 (0.94%)
As of May 2, 2024, 2:23pm EST.
Historical Data
In the past 30 trading days, VONE is down -0.19% a day on average. There have been 13 days where Vanguard Russell 1000 Index Fund ETF Shares closed green and 17 days where VONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 229.59 | 229.87 | ↑$0.28 (0.12%) | 227.31 | 230.22 | 56.56K |
| 2024-05-01 | 228.15 | 227.73 | ↓$0.42 (-0.18%) | 227.38 | 231.27 | 67.31K |
| 2024-04-30 | 231.23 | 228.26 | ↓$2.97 (-1.28%) | 228.26 | 231.66 | 163.59K |
| 2024-04-29 | 231.85 | 232.02 | ↑$0.17 (0.07%) | 230.83 | 232.28 | 56.79K |
| 2024-04-26 | 230.57 | 231.02 | ↑$0.45 (0.20%) | 230.19 | 231.85 | 29.07K |
| 2024-04-25 | 226.82 | 228.99 | ↑$2.17 (0.96%) | 226.47 | 229.41 | 61.80K |
| 2024-04-24 | 230.42 | 229.96 | ↓$0.46 (-0.20%) | 228.93 | 230.83 | 39.38K |
| 2024-04-23 | 228.32 | 230.24 | ↑$1.92 (0.84%) | 228.09 | 230.30 | 41.29K |
| 2024-04-22 | 226.50 | 227.35 | ↑$0.85 (0.38%) | 225.44 | 228.50 | 49.25K |
| 2024-04-19 | 226.59 | 225.44 | ↓$1.15 (-0.51%) | 224.66 | 227.46 | 59.19K |
| 2024-04-18 | 228.31 | 227.07 | ↓$1.24 (-0.54%) | 226.75 | 229.18 | 91.95K |
| 2024-04-17 | 229.86 | 227.56 | ↓$2.30 (-1.00%) | 227.00 | 229.98 | 68.02K |
| 2024-04-16 | 229.53 | 228.85 | ↓$0.68 (-0.30%) | 228.41 | 229.86 | 37.32K |
| 2024-04-15 | 234.17 | 229.32 | ↓$4.85 (-2.07%) | 229.04 | 234.27 | 62.12K |
| 2024-04-12 | 234.10 | 232.49 | ↓$1.61 (-0.69%) | 231.77 | 234.69 | 42.62K |
| 2024-04-11 | 234.89 | 235.75 | ↑$0.86 (0.37%) | 233.41 | 236.33 | 50.23K |
| 2024-04-10 | 233.70 | 234.09 | ↑$0.39 (0.17%) | 233.22 | 234.85 | 66.73K |
| 2024-04-09 | 236.94 | 236.49 | ↓$0.45 (-0.19%) | 234.34 | 237.10 | 51.87K |
| 2024-04-08 | 236.68 | 236.21 | ↓$0.47 (-0.20%) | 235.95 | 236.84 | 32.02K |
| 2024-04-05 | 234.39 | 236.04 | ↑$1.65 (0.70%) | 234.37 | 236.81 | 52.10K |
| 2024-04-04 | 238.15 | 233.54 | ↓$4.61 (-1.94%) | 233.54 | 238.44 | 58.78K |
| 2024-04-03 | 235.20 | 236.42 | ↑$1.22 (0.52%) | 235.20 | 237.09 | 42.76K |
| 2024-04-02 | 235.64 | 236.12 | ↑$0.48 (0.20%) | 235.15 | 236.12 | 95.82K |
| 2024-04-01 | 238.48 | 237.72 | ↓$0.76 (-0.32%) | 237.34 | 238.69 | 40.60K |
| 2024-03-28 | 238.29 | 238.32 | ↑$0.03 (0.01%) | 238.14 | 238.89 | 49.51K |
| 2024-03-27 | 237.64 | 238.30 | ↑$0.66 (0.28%) | 236.73 | 238.30 | 107.35K |
| 2024-03-26 | 237.47 | 236.19 | ↓$1.28 (-0.54%) | 236.07 | 237.47 | 91.91K |
| 2024-03-25 | 236.83 | 236.67 | ↓$0.16 (-0.07%) | 236.57 | 237.13 | 77.85K |
| 2024-03-22 | 237.61 | 237.15 | ↓$0.46 (-0.19%) | 237.08 | 237.81 | 44.97K |
| 2024-03-21 | 238.33 | 237.69 | ↓$0.64 (-0.27%) | 237.69 | 238.57 | 72.32K |
Create an account or log in to view more rows.
$VONE bounce back baby
$VONE almost go time
$VONE come back next earning
$VONE it's true....
$VONE this is going to skyrocket tmr!!!
$VONE buy and hold and get rewarded
$VONE getting this mare ready to run today
$VONE take us to the moon
lets goooooo
$VONE How can this stock move so little? Damn
$VONE when is the casino going to reopen. I want some money